力芯微 sh.688601
64.93
-0.69%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 51.80 | 53.79 | 50.83 | 51.54 | +1.46% | 4.04 | 5.76% |
| 2026-02-13 | 50.85 | 52.39 | 50.48 | 50.80 | -0.43% | 2.11 | 3.06% |
| 2026-02-12 | 51.40 | 52.13 | 50.87 | 51.02 | -0.62% | 1.60 | 2.33% |
| 2026-02-11 | 51.17 | 52.10 | 50.98 | 51.34 | +0.39% | 1.72 | 2.50% |
| 2026-02-10 | 52.38 | 52.38 | 50.85 | 51.14 | -2.39% | 1.88 | 2.73% |
| 2026-02-09 | 52.60 | 52.95 | 50.01 | 52.39 | +0.60% | 3.59 | 5.21% |
| 2026-02-06 | 53.64 | 54.88 | 51.90 | 52.08 | -4.44% | 3.87 | 5.44% |
| 2026-02-05 | 52.53 | 55.09 | 52.53 | 54.50 | +1.45% | 4.13 | 5.70% |
| 2026-02-04 | 52.95 | 54.17 | 51.30 | 53.72 | -0.85% | 3.41 | 4.83% |
| 2026-02-03 | 52.68 | 54.35 | 51.50 | 54.18 | +4.74% | 4.08 | 5.77% |
| 2026-02-02 | 50.60 | 53.79 | 49.00 | 51.73 | +1.49% | 5.49 | 7.98% |
| 2026-01-30 | 52.48 | 53.18 | 50.58 | 50.97 | -3.72% | 4.42 | 6.37% |
| 2026-01-29 | 56.23 | 56.90 | 52.73 | 52.94 | -6.37% | 5.56 | 7.64% |
| 2026-01-28 | 54.66 | 57.92 | 53.88 | 56.54 | +4.96% | 7.21 | 9.67% |
| 2026-01-27 | 49.92 | 54.70 | 49.92 | 53.87 | +7.05% | 6.86 | 9.70% |
| 2026-01-26 | 51.45 | 52.33 | 49.56 | 50.32 | -3.38% | 3.13 | 4.61% |
| 2026-01-23 | 51.00 | 52.38 | 50.51 | 52.08 | +1.24% | 2.72 | 3.94% |
| 2026-01-22 | 52.70 | 52.72 | 50.03 | 51.44 | -0.50% | 3.24 | 4.74% |
| 2026-01-21 | 48.88 | 52.48 | 48.78 | 51.70 | +4.42% | 4.36 | 6.37% |
| 2026-01-20 | 49.50 | 50.75 | 48.79 | 49.51 | -0.14% | 2.66 | 4.01% |